ミルボンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 826.1 | 830.7 | 823.9 | 829.2 | +9.9 | +1.2% | 28,512 |
| 2010/08/04 | 815.2 | 823.5 | 813.6 | 819.3 | ±0 | ±0% | 20,592 |
| 2010/08/03 | 818.6 | 829.5 | 816.3 | 819.3 | +2.6 | +0.3% | 14,256 |
| 2010/08/02 | 830.7 | 830.7 | 814.4 | 816.7 | +2.3 | +0.3% | 20,856 |
| 2010/07/30 | 814.4 | 821.6 | 811.4 | 814.4 | +3.4 | +0.4% | 44,088 |
| 2010/07/29 | 815.2 | 825.4 | 811 | 811 | -16.7 | -2% | 44,616 |
| 2010/07/28 | 823.9 | 829.5 | 821.2 | 827.7 | +3.8 | +0.5% | 23,760 |
| 2010/07/27 | 814.4 | 823.9 | 814.4 | 823.9 | +8.4 | +1% | 14,784 |
| 2010/07/26 | 812.9 | 817.4 | 806.8 | 815.5 | +2.6 | +0.3% | 13,728 |
| 2010/07/23 | 814.4 | 816.3 | 806.1 | 812.9 | +4.6 | +0.6% | 23,496 |
| 2010/07/22 | 804.9 | 813.6 | 803 | 808.3 | +3.4 | +0.4% | 29,832 |
| 2010/07/21 | 818.2 | 818.2 | 802.7 | 804.9 | -10.3 | -1.3% | 22,968 |
| 2010/07/20 | 799.2 | 817.4 | 799.2 | 815.2 | -3 | -0.4% | 11,880 |
| 2010/07/16 | 809.5 | 818.2 | 806.8 | 818.2 | +0.8 | +0.1% | 22,440 |
| 2010/07/15 | 818.9 | 822 | 814.4 | 817.4 | -6.8 | -0.8% | 15,576 |
| 2010/07/14 | 827.7 | 827.7 | 820.5 | 824.2 | +5.3 | +0.6% | 21,384 |
| 2010/07/13 | 825.8 | 826.5 | 818.9 | 818.9 | -6.5 | -0.8% | 22,968 |
| 2010/07/12 | 821.6 | 825.8 | 821.6 | 825.4 | -1.1 | -0.1% | 16,632 |
| 2010/07/09 | 833.3 | 833.3 | 826.5 | 826.5 | -4.9 | -0.6% | 23,760 |
| 2010/07/08 | 829.5 | 833.3 | 819.3 | 831.4 | +12.5 | +1.5% | 63,096 |
| 2010/07/07 | 826.9 | 826.9 | 814.8 | 818.9 | -8 | -1% | 10,824 |
| 2010/07/06 | 823.9 | 827.3 | 818.9 | 826.9 | +1.1 | +0.1% | 14,520 |
| 2010/07/05 | 815.9 | 825.8 | 812.5 | 825.8 | +6.1 | +0.7% | 24,288 |
| 2010/07/02 | 825.8 | 825.8 | 814.4 | 819.7 | +11 | +1.4% | 39,072 |
| 2010/07/01 | 810.6 | 810.6 | 798.9 | 808.7 | +5.3 | +0.7% | 40,656 |
| 2010/06/30 | 799.6 | 803.4 | 793.6 | 803.4 | -1.5 | -0.2% | 17,952 |
| 2010/06/29 | 795.5 | 809.1 | 790.9 | 804.9 | -12.1 | -1.5% | 58,344 |
| 2010/06/28 | 807.2 | 818.2 | 803.4 | 817 | +7.2 | +0.9% | 67,584 |
| 2010/06/25 | 805.7 | 814.8 | 792 | 809.8 | +23.1 | +2.9% | 97,416 |
| 2010/06/24 | 787.1 | 787.5 | 783.3 | 786.7 | -0.4 | -0.1% | 68,376 |
| 2010/06/23 | 787.1 | 787.9 | 784.1 | 787.1 | -0.8 | -0.1% | 72,864 |
| 2010/06/22 | 787.9 | 789.8 | 787.1 | 787.9 | -0.4 | -0.1% | 75,240 |
| 2010/06/21 | 790.2 | 795.1 | 787.5 | 788.3 | -1.1 | -0.1% | 30,096 |
| 2010/06/18 | 787.1 | 789.4 | 786.7 | 789.4 | +2.3 | +0.3% | 30,624 |
| 2010/06/17 | 787.9 | 788.3 | 787.1 | 787.1 | -3.1 | -0.4% | 23,232 |
| 2010/06/16 | 787.5 | 792.4 | 787.1 | 790.2 | +3.1 | +0.4% | 20,064 |
| 2010/06/15 | 787.1 | 788.3 | 787.1 | 787.1 | ±0 | ±0% | 15,048 |
| 2010/06/14 | 792.4 | 792.4 | 786.4 | 787.1 | -5.7 | -0.7% | 30,360 |
| 2010/06/11 | 799.2 | 800.8 | 791.7 | 792.8 | +2.6 | +0.3% | 80,784 |
| 2010/06/10 | 795.5 | 795.5 | 786.4 | 790.2 | -3 | -0.4% | 13,992 |
| 2010/06/09 | 795.5 | 795.5 | 787.9 | 793.2 | +3.4 | +0.4% | 17,688 |
| 2010/06/08 | 780.3 | 795.5 | 780.3 | 789.8 | -0.4 | -0.1% | 3,696 |
| 2010/06/07 | 803 | 803 | 787.9 | 790.2 | -12.5 | -1.6% | 11,088 |
| 2010/06/04 | 790.5 | 802.7 | 790.5 | 802.7 | ±0 | ±0% | 5,016 |
| 2010/06/03 | 787.9 | 806.4 | 787.9 | 802.7 | +3.1 | +0.4% | 20,328 |
| 2010/06/02 | 793.6 | 802.7 | 783.7 | 799.6 | +6 | +0.8% | 18,744 |
| 2010/06/01 | 794.7 | 795.5 | 782.2 | 793.6 | +2.7 | +0.3% | 12,672 |
| 2010/05/31 | 774.6 | 792 | 774.6 | 790.9 | +25 | +3.3% | 17,160 |
| 2010/05/28 | 765.9 | 773.5 | 762.5 | 765.9 | +0.4 | +0.1% | 48,312 |
| 2010/05/27 | 761.7 | 765.9 | 758 | 765.5 | +2.2 | +0.3% | 46,464 |
3501～
3550
件表示中 / 5968件
類似銘柄と比較する
現在ご覧いただいている「ミルボン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ミルボン | 347,000円 | +6.0% | +17.4% | 2.54% | 24.30倍 | 2.36倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| 扶桑化学 | 345,500円 | +15.3% | +15.3% | 2.03% | 13.31倍 | 1.23倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| アース製薬 | 548,000円 | +6.1% | -3.5% | 2.19% | 36.16倍 | 1.65倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
| 高砂香 | 558,000円 | +12.3% | +133.7% | 2.87% | 13.60倍 | 0.77倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| クミアイ化 | 81,400円 | -3.7% | -35.7% | 3.69% | 8.17倍 | 0.68倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
市場注目の銘柄
チャート関連のコラム
